Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.023 | 9.578 | 9.002 | 9.564 | 1,169,491 | +0.54(+6.00%) |
Dec 30, 2008 | 8.600 | 9.037 | 8.537 | 9.023 | 371,108 | +0.43(+5.01%) |
Dec 29, 2008 | 8.718 | 8.780 | 8.509 | 8.593 | 424,862 | -0.21(-2.37%) |
Dec 26, 2008 | 8.440 | 8.808 | 8.364 | 8.801 | 0 | +0.35(+4.19%) |
Dec 24, 2008 | 8.280 | 8.482 | 8.155 | 8.447 | 274,069 | +0.16(+1.93%) |
Dec 23, 2008 | 8.537 | 8.621 | 8.121 | 8.287 | 485,279 | -0.19(-2.21%) |
Dec 22, 2008 | 8.773 | 9.002 | 8.287 | 8.475 | 773,678 | -0.24(-2.71%) |
Dec 19, 2008 | 8.891 | 9.162 | 8.440 | 8.711 | 3,865,473 | +0.00(+0.00%) |
Dec 18, 2008 | 9.051 | 9.099 | 8.454 | 8.711 | 1,148,958 | -0.35(-3.91%) |
Dec 17, 2008 | 8.933 | 9.259 | 8.787 | 9.065 | 931,608 | +0.03(+0.31%) |
Dec 16, 2008 | 8.974 | 9.210 | 8.509 | 9.037 | 1,799,026 | +0.12(+1.32%) |
Dec 15, 2008 | 9.204 | 9.377 | 8.697 | 8.919 | 1,204,463 | -0.27(-2.95%) |
Dec 12, 2008 | 8.627 | 9.370 | 8.378 | 9.190 | 0 | +0.53(+6.09%) |
Dec 11, 2008 | 9.252 | 9.419 | 8.627 | 8.662 | 984,014 | -0.75(-7.96%) |
Dec 10, 2008 | 9.814 | 9.932 | 9.162 | 9.412 | 1,193,821 | -0.33(-3.35%) |
Dec 09, 2008 | 10.13 | 10.27 | 9.676 | 9.738 | 936,560 | -0.45(-4.43%) |
Dec 08, 2008 | 10.29 | 10.77 | 9.988 | 10.19 | 1,024,529 | +0.17(+1.73%) |
Dec 05, 2008 | 9.356 | 10.02 | 8.711 | 10.02 | 0 | +0.40(+4.11%) |
Dec 04, 2008 | 9.301 | 10.09 | 9.217 | 9.620 | 621,397 | +0.11(+1.17%) |
Dec 03, 2008 | 9.002 | 9.564 | 8.836 | 9.509 | 684,869 | +0.26(+2.78%) |
Dec 02, 2008 | 8.586 | 9.544 | 8.447 | 9.252 | 700,785 | +0.81(+9.53%) |
Dec 01, 2008 | 9.800 | 10.01 | 8.433 | 8.447 | 771,893 | -1.96(-18.87%) |
Nov 28, 2008 | 9.856 | 10.43 | 9.689 | 10.41 | 409,997 | +0.49(+4.89%) |
Nov 26, 2008 | 9.099 | 9.967 | 8.933 | 9.925 | 628,039 | +0.70(+7.60%) |
Nov 25, 2008 | 9.002 | 9.245 | 8.745 | 9.224 | 1,194,720 | +0.28(+3.18%) |
Nov 24, 2008 | 8.329 | 9.169 | 8.051 | 8.940 | 1,319,528 | +0.82(+10.09%) |
Nov 21, 2008 | 8.211 | 8.405 | 7.073 | 8.121 | 1,572,112 | +0.08(+0.95%) |
Nov 20, 2008 | 8.988 | 9.183 | 7.975 | 8.044 | 1,174,497 | -1.24(-13.38%) |
Nov 19, 2008 | 10.29 | 10.52 | 9.287 | 9.287 | 874,969 | -1.10(-10.56%) |
Nov 18, 2008 | 10.31 | 10.83 | 9.967 | 10.38 | 960,401 | -0.08(-0.73%) |
Nov 17, 2008 | 10.56 | 10.88 | 10.42 | 10.46 | 700,072 | -0.26(-2.40%) |
Nov 14, 2008 | 11.08 | 11.40 | 10.58 | 10.72 | 0 | -0.63(-5.57%) |
Nov 13, 2008 | 10.58 | 11.35 | 9.828 | 11.35 | 1,284,260 | +0.87(+8.28%) |
Nov 12, 2008 | 11.05 | 11.24 | 10.32 | 10.48 | 875,006 | -0.67(-5.98%) |
Nov 11, 2008 | 11.29 | 11.46 | 10.94 | 11.15 | 542,359 | -0.20(-1.77%) |
Nov 10, 2008 | 11.82 | 11.92 | 11.14 | 11.35 | 1,041,129 | -0.28(-2.39%) |
Nov 07, 2008 | 11.99 | 12.33 | 11.08 | 11.63 | 0 | -0.14(-1.18%) |
Nov 06, 2008 | 12.70 | 12.94 | 11.65 | 11.76 | 707,515 | -0.94(-7.43%) |
Nov 05, 2008 | 13.67 | 13.78 | 12.60 | 12.71 | 764,550 | -1.09(-7.90%) |
Nov 04, 2008 | 13.40 | 13.98 | 13.25 | 13.80 | 762,270 | +0.41(+3.06%) |
Nov 03, 2008 | 12.79 | 13.62 | 12.69 | 13.39 | 795,078 | +0.52(+4.05%) |
Oct 31, 2008 | 12.33 | 12.97 | 12.15 | 12.87 | 0 | +0.54(+4.39%) |
Oct 30, 2008 | 12.08 | 12.33 | 11.79 | 12.33 | 1,020,443 | +0.42(+3.56%) |
Oct 29, 2008 | 11.84 | 12.32 | 11.34 | 11.90 | 1,250,417 | -0.06(-0.46%) |
Oct 28, 2008 | 11.28 | 12.00 | 10.68 | 11.96 | 1,458,123 | +0.90(+8.09%) |
Oct 27, 2008 | 11.44 | 11.90 | 11.02 | 11.06 | 912,338 | -0.58(-5.01%) |
Oct 24, 2008 | 10.92 | 11.97 | 10.91 | 11.65 | 0 | -0.25(-2.10%) |
Oct 23, 2008 | 12.63 | 12.63 | 11.56 | 11.90 | 1,341,108 | -0.49(-3.98%) |
Oct 22, 2008 | 12.69 | 12.91 | 12.16 | 12.39 | 1,035,291 | -0.40(-3.09%) |
Oct 21, 2008 | 13.42 | 13.44 | 12.39 | 12.79 | 1,505,663 | -0.65(-4.86%) |
Oct 20, 2008 | 13.34 | 13.44 | 12.81 | 13.44 | 1,285,864 | +0.43(+3.31%) |
Oct 17, 2008 | 12.89 | 13.97 | 12.65 | 13.01 | 0 | -0.33(-2.45%) |
Oct 16, 2008 | 12.75 | 13.33 | 11.97 | 13.33 | 1,629,850 | +0.69(+5.43%) |
Oct 15, 2008 | 13.59 | 13.59 | 12.54 | 12.65 | 1,733,171 | -1.19(-8.58%) |
Oct 14, 2008 | 13.52 | 14.75 | 12.87 | 13.83 | 1,677,385 | +0.38(+2.84%) |
Oct 13, 2008 | 13.24 | 13.48 | 12.11 | 13.45 | 1,958,222 | +0.75(+5.90%) |
Oct 10, 2008 | 11.53 | 13.19 | 10.68 | 12.70 | 0 | +0.89(+7.52%) |
Oct 09, 2008 | 13.66 | 13.89 | 11.76 | 11.81 | 2,338,195 | -1.69(-12.54%) |
Oct 08, 2008 | 14.22 | 14.22 | 13.41 | 13.51 | 1,377,111 | -0.36(-2.60%) |
Oct 07, 2008 | 14.44 | 14.92 | 13.40 | 13.87 | 1,412,156 | -0.43(-3.01%) |
Oct 06, 2008 | 17.11 | 17.35 | 11.99 | 14.30 | 1,970,608 | -2.87(-16.73%) |
Oct 03, 2008 | 17.51 | 17.91 | 16.60 | 17.17 | 0 | -0.01(-0.04%) |
Oct 02, 2008 | 17.56 | 18.66 | 16.94 | 17.18 | 547,649 | -0.37(-2.14%) |